Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Peoples United Financial Inc (PBCT)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 140419C00006000 C 04/19/14 6.0 6.60 10.90
PBCT 140419C00007000 C 04/19/14 7.0 5.60 9.90
PBCT 140419C00008000 C 04/19/14 8.0 6.20 7.90
PBCT 140419C00009000 C 04/19/14 9.0 5.30 6.00
PBCT 140419C00010000 C 04/19/14 10.0 3.00 5.00
PBCT 140419C00011000 C 04/19/14 11.0 3.30 4.00
PBCT 140419C00012000 C 04/19/14 12.0 2.30 3.00
PBCT 140419C00013000 C 04/19/14 13.0 1.35 3.10
PBCT 140419C00014000 C 04/19/14 14.0 0.35 0.95
PBCT 140419C00015000 C 04/19/14 15.0 0.00 0.05
PBCT 140419C00016000 C 04/19/14 16.0 0.00 0.10
PBCT 140419C00017000 C 04/19/14 17.0 0.00 0.10
PBCT 140419C00018000 C 04/19/14 18.0 0.00 0.25
PBCT 140419C00019000 C 04/19/14 19.0 0.00 0.25
PBCT 140419C00020000 C 04/19/14 20.0 0.00 0.25
PBCT 140419C00021000 C 04/19/14 21.0 0.00 0.25
PBCT 140419C00022000 C 04/19/14 22.0 0.00 0.25
PBCT 140419P00006000 P 04/19/14 6.0 0.00 0.25
PBCT 140419P00007000 P 04/19/14 7.0 0.00 0.25
PBCT 140419P00008000 P 04/19/14 8.0 0.00 0.25
PBCT 140419P00009000 P 04/19/14 9.0 0.00 0.25
PBCT 140419P00010000 P 04/19/14 10.0 0.00 0.25
PBCT 140419P00011000 P 04/19/14 11.0 0.00 0.25
PBCT 140419P00012000 P 04/19/14 12.0 0.00 0.25
PBCT 140419P00013000 P 04/19/14 13.0 0.00 0.25
PBCT 140419P00014000 P 04/19/14 14.0 0.00 0.25
PBCT 140419P00015000 P 04/19/14 15.0 0.25 0.55
PBCT 140419P00016000 P 04/19/14 16.0 1.05 1.70
PBCT 140419P00017000 P 04/19/14 17.0 2.05 2.65
PBCT 140419P00018000 P 04/19/14 18.0 1.90 3.80
PBCT 140419P00019000 P 04/19/14 19.0 2.90 4.70
PBCT 140419P00020000 P 04/19/14 20.0 3.10 5.80
PBCT 140419P00021000 P 04/19/14 21.0 6.00 6.80
PBCT 140419P00022000 P 04/19/14 22.0 7.00 7.80
PBCT 140517C00006000 C 05/17/14 6.0 8.30 10.50
PBCT 140517C00007000 C 05/17/14 7.0 7.30 9.90
PBCT 140517C00008000 C 05/17/14 8.0 6.30 7.00
PBCT 140517C00009000 C 05/17/14 9.0 3.90 7.30
PBCT 140517C00010000 C 05/17/14 10.0 4.30 5.00
PBCT 140517C00011000 C 05/17/14 11.0 3.30 4.00
PBCT 140517C00012000 C 05/17/14 12.0 2.35 2.80
PBCT 140517C00013000 C 05/17/14 13.0 1.35 1.80
PBCT 140517C00014000 C 05/17/14 14.0 0.50 0.80
PBCT 140517C00015000 C 05/17/14 15.0 0.05 0.10
PBCT 140517C00016000 C 05/17/14 16.0 0.00 0.20
PBCT 140517C00017000 C 05/17/14 17.0 0.00 0.25
PBCT 140517C00018000 C 05/17/14 18.0 0.00 0.25
PBCT 140517C00019000 C 05/17/14 19.0 0.00 0.25
PBCT 140517C00020000 C 05/17/14 20.0 0.00 0.25
PBCT 140517C00021000 C 05/17/14 21.0 0.00 0.25
PBCT 140517C00022000 C 05/17/14 22.0 0.00 0.25
PBCT 140517P00006000 P 05/17/14 6.0 0.00 0.25
PBCT 140517P00007000 P 05/17/14 7.0 0.00 0.25
PBCT 140517P00008000 P 05/17/14 8.0 0.00 0.25
PBCT 140517P00009000 P 05/17/14 9.0 0.00 0.25
PBCT 140517P00010000 P 05/17/14 10.0 0.00 0.25
PBCT 140517P00011000 P 05/17/14 11.0 0.00 0.25
PBCT 140517P00012000 P 05/17/14 12.0 0.00 0.25
PBCT 140517P00013000 P 05/17/14 13.0 0.00 0.25
PBCT 140517P00014000 P 05/17/14 14.0 0.05 0.20
PBCT 140517P00015000 P 05/17/14 15.0 0.40 0.80
PBCT 140517P00016000 P 05/17/14 16.0 1.35 1.80
PBCT 140517P00017000 P 05/17/14 17.0 2.20 3.10
PBCT 140517P00018000 P 05/17/14 18.0 3.30 3.80
PBCT 140517P00019000 P 05/17/14 19.0 4.20 4.90
PBCT 140517P00020000 P 05/17/14 20.0 3.50 7.30
PBCT 140517P00021000 P 05/17/14 21.0 4.40 8.30
PBCT 140517P00022000 P 05/17/14 22.0 5.40 9.50
PBCT 140816C00007000 C 08/16/14 7.0 7.30 8.50
PBCT 140816C00008000 C 08/16/14 8.0 6.30 7.20
PBCT 140816C00009000 C 08/16/14 9.0 5.00 6.20
PBCT 140816C00010000 C 08/16/14 10.0 4.30 4.90
PBCT 140816C00011000 C 08/16/14 11.0 3.30 3.90
PBCT 140816C00012000 C 08/16/14 12.0 2.35 2.85
PBCT 140816C00013000 C 08/16/14 13.0 1.35 1.90
PBCT 140816C00014000 C 08/16/14 14.0 0.70 0.85
PBCT 140816C00015000 C 08/16/14 15.0 0.25 0.35
PBCT 140816C00016000 C 08/16/14 16.0 0.05 0.20
PBCT 140816C00017000 C 08/16/14 17.0 0.00 0.25
PBCT 140816C00018000 C 08/16/14 18.0 0.00 0.25
PBCT 140816C00019000 C 08/16/14 19.0 0.00 0.25
PBCT 140816C00020000 C 08/16/14 20.0 0.00 0.25
PBCT 140816C00021000 C 08/16/14 21.0 0.00 0.25
PBCT 140816C00022000 C 08/16/14 22.0 0.00 0.25
PBCT 140816C00023000 C 08/16/14 23.0 0.00 0.25
PBCT 140816P00007000 P 08/16/14 7.0 0.00 0.25
PBCT 140816P00008000 P 08/16/14 8.0 0.00 0.25
PBCT 140816P00009000 P 08/16/14 9.0 0.00 0.25
PBCT 140816P00010000 P 08/16/14 10.0 0.00 0.25
PBCT 140816P00011000 P 08/16/14 11.0 0.00 0.25
PBCT 140816P00012000 P 08/16/14 12.0 0.00 0.25
PBCT 140816P00013000 P 08/16/14 13.0 0.05 0.25
PBCT 140816P00014000 P 08/16/14 14.0 0.35 0.50
PBCT 140816P00015000 P 08/16/14 15.0 0.90 1.10
PBCT 140816P00016000 P 08/16/14 16.0 1.45 2.70
PBCT 140816P00017000 P 08/16/14 17.0 2.45 3.00
PBCT 140816P00018000 P 08/16/14 18.0 3.40 4.00
PBCT 140816P00019000 P 08/16/14 19.0 4.40 5.00
PBCT 140816P00020000 P 08/16/14 20.0 5.10 6.30
PBCT 140816P00021000 P 08/16/14 21.0 6.10 7.30
PBCT 140816P00022000 P 08/16/14 22.0 7.10 8.30
PBCT 140816P00023000 P 08/16/14 23.0 8.10 9.30
PBCT 141122C00007000 C 11/22/14 7.0 6.80 8.00
PBCT 141122C00008000 C 11/22/14 8.0 6.30 8.70
PBCT 141122C00009000 C 11/22/14 9.0 4.60 6.40
PBCT 141122C00010000 C 11/22/14 10.0 4.20 5.00
PBCT 141122C00011000 C 11/22/14 11.0 3.20 4.00
PBCT 141122C00012000 C 11/22/14 12.0 2.20 2.95
PBCT 141122C00013000 C 11/22/14 13.0 1.30 1.95
PBCT 141122C00014000 C 11/22/14 14.0 0.80 1.05
PBCT 141122C00015000 C 11/22/14 15.0 0.35 0.60
PBCT 141122C00016000 C 11/22/14 16.0 0.10 0.30
PBCT 141122C00017000 C 11/22/14 17.0 0.00 0.20
PBCT 141122C00018000 C 11/22/14 18.0 0.00 0.25
PBCT 141122C00019000 C 11/22/14 19.0 0.00 0.25
PBCT 141122C00020000 C 11/22/14 20.0 0.00 0.30
PBCT 141122C00021000 C 11/22/14 21.0 0.00 0.35
PBCT 141122C00022000 C 11/22/14 22.0 0.00 0.25
PBCT 141122C00023000 C 11/22/14 23.0 0.00 0.30
PBCT 141122P00007000 P 11/22/14 7.0 0.00 0.25
PBCT 141122P00008000 P 11/22/14 8.0 0.00 0.25
PBCT 141122P00009000 P 11/22/14 9.0 0.00 0.25
PBCT 141122P00010000 P 11/22/14 10.0 0.00 0.25
PBCT 141122P00011000 P 11/22/14 11.0 0.00 0.25
PBCT 141122P00012000 P 11/22/14 12.0 0.00 0.20
PBCT 141122P00013000 P 11/22/14 13.0 0.20 0.45
PBCT 141122P00014000 P 11/22/14 14.0 0.60 0.80
PBCT 141122P00015000 P 11/22/14 15.0 1.10 1.35
PBCT 141122P00016000 P 11/22/14 16.0 1.70 2.25
PBCT 141122P00017000 P 11/22/14 17.0 2.50 3.30
PBCT 141122P00018000 P 11/22/14 18.0 3.50 4.20
PBCT 141122P00019000 P 11/22/14 19.0 4.40 5.20
PBCT 141122P00020000 P 11/22/14 20.0 5.40 6.60
PBCT 141122P00021000 P 11/22/14 21.0 6.40 7.20
PBCT 141122P00022000 P 11/22/14 22.0 7.00 8.60
PBCT 141122P00023000 P 11/22/14 23.0 8.00 9.60

OPRA data is delayed 15 minutes.